日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/6/1 |
3,590 |
3,595 |
3,585 |
3,595 |
+0.28% |
38,600 |
2017/5/31 |
3,585 |
3,590 |
3,585 |
3,585 |
-1.78% |
16,500 |
2017/5/30 |
3,585 |
3,650 |
3,585 |
3,650 |
+1.67% |
146,400 |
2017/5/29 |
3,585 |
3,595 |
3,585 |
3,590 |
-0.14% |
17,900 |
2017/5/26 |
3,590 |
3,595 |
3,585 |
3,595 |
+0.00% |
19,400 |
2017/5/25 |
3,590 |
3,600 |
3,585 |
3,595 |
-0.14% |
22,600 |
2017/5/24 |
3,595 |
3,600 |
3,595 |
3,600 |
+0.28% |
62,300 |
2017/5/23 |
3,595 |
3,595 |
3,590 |
3,590 |
+0.00% |
38,300 |
2017/5/22 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.14% |
48,900 |
2017/5/19 |
3,590 |
3,590 |
3,585 |
3,585 |
+0.14% |
39,700 |
2017/5/18 |
3,580 |
3,590 |
3,580 |
3,580 |
-0.14% |
97,200 |
2017/5/17 |
3,585 |
3,585 |
3,575 |
3,585 |
+0.56% |
171,100 |
2017/5/16 |
3,585 |
3,590 |
3,565 |
3,565 |
-0.70% |
274,800 |
2017/5/15 |
3,585 |
3,600 |
3,585 |
3,590 |
-0.14% |
125,700 |
2017/5/12 |
3,585 |
3,600 |
3,580 |
3,595 |
+0.00% |
101,600 |
2017/5/11 |
3,590 |
3,595 |
3,585 |
3,595 |
+0.00% |
40,800 |
2017/5/10 |
3,735 |
3,760 |
3,585 |
3,595 |
-4.39% |
58,200 |
2017/5/9 |
3,945 |
3,945 |
3,735 |
3,760 |
-3.47% |
52,500 |
2017/5/8 |
3,630 |
3,900 |
3,620 |
3,895 |
+7.15% |
66,900 |
2017/5/2 |
3,600 |
3,640 |
3,600 |
3,635 |
+0.28% |
13,500 |
2017/5/1 |
3,585 |
3,625 |
3,585 |
3,625 |
+0.97% |
17,600 |
2017/4/28 |
3,590 |
3,600 |
3,585 |
3,590 |
-0.14% |
15,100 |
2017/4/27 |
3,595 |
3,605 |
3,595 |
3,595 |
+0.00% |
39,000 |
2017/4/26 |
3,600 |
3,600 |
3,595 |
3,595 |
+0.00% |
131,200 |
2017/4/25 |
3,600 |
3,600 |
3,595 |
3,595 |
+0.00% |
94,700 |
2017/4/24 |
3,600 |
3,600 |
3,595 |
3,595 |
-0.14% |
117,600 |
2017/4/21 |
3,595 |
3,600 |
3,595 |
3,600 |
+0.14% |
70,100 |
2017/4/20 |
3,595 |
3,600 |
3,595 |
3,595 |
+0.00% |
251,900 |
2017/4/19 |
3,595 |
3,600 |
3,595 |
3,595 |
+0.14% |
244,300 |
2017/4/18 |
3,595 |
3,595 |
3,590 |
3,590 |
+0.00% |
41,400 |
2017/4/17 |
3,595 |
3,595 |
3,590 |
3,590 |
+0.00% |
47,800 |
2017/4/14 |
3,590 |
3,595 |
3,590 |
3,590 |
-0.14% |
77,100 |
2017/4/13 |
3,590 |
3,595 |
3,590 |
3,595 |
+0.14% |
693,400 |
2017/4/12 |
3,595 |
3,595 |
3,590 |
3,590 |
+0.00% |
58,100 |
2017/4/11 |
3,595 |
3,595 |
3,590 |
3,590 |
+0.00% |
45,900 |
2017/4/10 |
3,595 |
3,595 |
3,590 |
3,590 |
-0.14% |
134,700 |
2017/4/7 |
3,595 |
3,595 |
3,590 |
3,595 |
+0.00% |
120,300 |
2017/4/6 |
3,595 |
3,595 |
3,590 |
3,595 |
+0.14% |
76,500 |
2017/4/5 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
64,000 |
2017/4/4 |
3,585 |
3,595 |
3,585 |
3,590 |
+0.14% |
262,700 |
2017/4/3 |
3,590 |
3,590 |
3,585 |
3,585 |
+0.00% |
173,600 |
2017/3/31 |
3,590 |
3,590 |
3,585 |
3,585 |
+0.00% |
585,500 |
2017/3/30 |
3,585 |
3,590 |
3,585 |
3,585 |
+0.00% |
1,307,300 |
2017/3/29 |
3,585 |
3,590 |
3,585 |
3,585 |
+0.00% |
124,700 |
2017/3/28 |
3,585 |
3,590 |
3,585 |
3,585 |
+0.00% |
580,800 |
2017/3/27 |
3,585 |
3,590 |
3,585 |
3,585 |
-0.14% |
159,600 |
2017/3/24 |
3,590 |
3,590 |
3,585 |
3,590 |
+0.00% |
481,900 |
2017/3/23 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
197,300 |
2017/3/22 |
3,590 |
3,605 |
3,585 |
3,590 |
+5.43% |
1,088,200 |
2017/3/21 |
3,405 |
3,405 |
3,405 |
3,405 |
+17.25% |
35,600 |
2017/3/17 |
2,921 |
2,921 |
2,885 |
2,904 |
-0.58% |
85,900 |
2017/3/16 |
2,900 |
2,936 |
2,885 |
2,921 |
+0.34% |
52,700 |
2017/3/15 |
2,916 |
2,928 |
2,906 |
2,911 |
-0.89% |
35,500 |
2017/3/14 |
2,957 |
2,959 |
2,936 |
2,937 |
-1.01% |
42,000 |
2017/3/13 |
2,939 |
2,984 |
2,925 |
2,967 |
+0.95% |
41,600 |
2017/3/10 |
2,962 |
2,967 |
2,926 |
2,939 |
+0.38% |
61,900 |
2017/3/9 |
2,943 |
2,951 |
2,909 |
2,928 |
-0.54% |
51,200 |
2017/3/8 |
2,923 |
2,947 |
2,915 |
2,944 |
+0.48% |
67,600 |
2017/3/7 |
2,881 |
2,930 |
2,868 |
2,930 |
+1.67% |
77,500 |
2017/3/6 |
2,876 |
2,883 |
2,862 |
2,882 |
-0.69% |
62,700 |
2017/3/3 |
2,909 |
2,935 |
2,893 |
2,902 |
-0.68% |
72,000 |
2017/3/2 |
2,938 |
2,957 |
2,912 |
2,922 |
+1.00% |
55,100 |
2017/3/1 |
2,866 |
2,899 |
2,851 |
2,893 |
+1.15% |
61,300 |
2017/2/28 |
2,857 |
2,916 |
2,855 |
2,860 |
+0.35% |
84,900 |
2017/2/27 |
2,868 |
2,889 |
2,830 |
2,850 |
-1.35% |
64,100 |
2017/2/24 |
2,861 |
2,903 |
2,857 |
2,889 |
+0.42% |
56,400 |
2017/2/23 |
2,848 |
2,878 |
2,841 |
2,877 |
+1.02% |
69,600 |
2017/2/22 |
2,865 |
2,865 |
2,825 |
2,848 |
-0.32% |
73,000 |
2017/2/21 |
2,838 |
2,865 |
2,831 |
2,857 |
+0.35% |
34,000 |
2017/2/20 |
2,862 |
2,862 |
2,815 |
2,847 |
-0.66% |
42,900 |
2017/2/17 |
2,809 |
2,878 |
2,791 |
2,866 |
+1.74% |
113,100 |
2017/2/16 |
2,822 |
2,822 |
2,794 |
2,817 |
-0.21% |
57,400 |
2017/2/15 |
2,777 |
2,836 |
2,774 |
2,823 |
+2.54% |
161,900 |
2017/2/14 |
2,784 |
2,835 |
2,746 |
2,753 |
+2.27% |
121,200 |
2017/2/13 |
2,708 |
2,719 |
2,682 |
2,692 |
+0.37% |
56,600 |
2017/2/10 |
2,639 |
2,705 |
2,625 |
2,682 |
+3.11% |
152,300 |
2017/2/9 |
2,670 |
2,670 |
2,582 |
2,601 |
-2.40% |
114,700 |
2017/2/8 |
2,542 |
2,820 |
2,542 |
2,665 |
+5.00% |
265,000 |
2017/2/7 |
2,545 |
2,554 |
2,522 |
2,538 |
-0.47% |
66,000 |
2017/2/6 |
2,569 |
2,570 |
2,547 |
2,550 |
+0.47% |
37,400 |
2017/2/3 |
2,528 |
2,546 |
2,513 |
2,538 |
+0.40% |
68,300 |
2017/2/2 |
2,577 |
2,579 |
2,525 |
2,528 |
-1.98% |
74,700 |
2017/2/1 |
2,562 |
2,582 |
2,553 |
2,579 |
+0.27% |
65,000 |
2017/1/31 |
2,562 |
2,585 |
2,560 |
2,572 |
-0.58% |
57,800 |
2017/1/30 |
2,591 |
2,611 |
2,581 |
2,587 |
-0.96% |
63,400 |
2017/1/27 |
2,632 |
2,634 |
2,605 |
2,612 |
-0.04% |
41,700 |
2017/1/26 |
2,639 |
2,639 |
2,607 |
2,613 |
+0.35% |
53,700 |
2017/1/25 |
2,639 |
2,652 |
2,588 |
2,604 |
-0.19% |
54,500 |
2017/1/24 |
2,594 |
2,640 |
2,594 |
2,609 |
+0.42% |
127,200 |
2017/1/23 |
2,609 |
2,612 |
2,589 |
2,598 |
-1.22% |
84,800 |
2017/1/20 |
2,637 |
2,643 |
2,611 |
2,630 |
-1.24% |
157,300 |
2017/1/19 |
2,687 |
2,708 |
2,642 |
2,663 |
-0.11% |
115,600 |
2017/1/18 |
2,655 |
2,674 |
2,639 |
2,666 |
+0.11% |
110,200 |
2017/1/17 |
2,700 |
2,700 |
2,660 |
2,663 |
-1.77% |
79,100 |
2017/1/16 |
2,746 |
2,747 |
2,692 |
2,711 |
-2.17% |
68,400 |
2017/1/13 |
2,749 |
2,782 |
2,740 |
2,771 |
+0.80% |
54,900 |
2017/1/12 |
2,768 |
2,785 |
2,743 |
2,749 |
-0.69% |
73,700 |
2017/1/11 |
2,790 |
2,798 |
2,761 |
2,768 |
-0.79% |
83,800 |
2017/1/10 |
2,835 |
2,835 |
2,784 |
2,790 |
-1.31% |
72,500 |
2017/1/6 |
2,788 |
2,834 |
2,782 |
2,827 |
+0.75% |
68,600 |
2017/1/5 |
2,817 |
2,818 |
2,788 |
2,806 |
-0.60% |
104,200 |
2017/1/4 |
2,780 |
2,823 |
2,727 |
2,823 |
+3.60% |
134,500 |
2016/12/30 |
2,714 |
2,755 |
2,705 |
2,725 |
-0.07% |
97,600 |
2016/12/29 |
2,737 |
2,749 |
2,696 |
2,727 |
-1.16% |
155,000 |
2016/12/28 |
2,775 |
2,788 |
2,737 |
2,759 |
-1.18% |
139,000 |
2016/12/27 |
2,821 |
2,828 |
2,786 |
2,792 |
-1.20% |
84,800 |
2016/12/26 |
2,855 |
2,855 |
2,813 |
2,826 |
-0.81% |
51,300 |
2016/12/22 |
2,868 |
2,869 |
2,823 |
2,849 |
-0.59% |
56,700 |
2016/12/21 |
2,890 |
2,910 |
2,857 |
2,866 |
-0.52% |
79,100 |
2016/12/20 |
2,876 |
2,895 |
2,862 |
2,881 |
+0.00% |
80,800 |
2016/12/19 |
2,892 |
2,909 |
2,867 |
2,881 |
-0.66% |
70,800 |
2016/12/16 |
2,880 |
2,908 |
2,866 |
2,900 |
+1.72% |
92,600 |
2016/12/15 |
2,898 |
2,914 |
2,838 |
2,851 |
-1.28% |
118,200 |
2016/12/14 |
2,900 |
2,911 |
2,876 |
2,888 |
+0.07% |
88,500 |
2016/12/13 |
2,883 |
2,892 |
2,857 |
2,886 |
+0.49% |
51,600 |
2016/12/12 |
2,885 |
2,909 |
2,857 |
2,872 |
+0.42% |
88,100 |
2016/12/9 |
2,870 |
2,887 |
2,839 |
2,860 |
-0.21% |
128,800 |
2016/12/8 |
2,860 |
2,870 |
2,820 |
2,866 |
+0.77% |
81,800 |
2016/12/7 |
2,832 |
2,854 |
2,818 |
2,844 |
+0.92% |
69,000 |
2016/12/6 |
2,802 |
2,833 |
2,787 |
2,818 |
+0.43% |
98,100 |
2016/12/5 |
2,835 |
2,835 |
2,796 |
2,806 |
-1.92% |
77,900 |
2016/12/2 |
2,865 |
2,878 |
2,835 |
2,861 |
-0.93% |
99,000 |
2016/12/1 |
2,823 |
2,929 |
2,812 |
2,888 |
+3.59% |
151,200 |
|